Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Estee Lauder Co
(NY:
EL
)
123.36
+2.63 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
269.46
270.27
263.40
263.40
1,485,879
-6.62(-2.45%)
Mar 30, 2022
273.86
274.21
268.14
270.02
1,234,865
-5.58(-2.03%)
Mar 29, 2022
278.89
280.11
272.46
275.60
1,251,827
+7.07(+2.63%)
Mar 28, 2022
267.61
268.68
262.98
268.53
1,107,389
+2.64(+0.99%)
Mar 25, 2022
269.78
271.35
263.64
265.89
1,015,203
-1.73(-0.65%)
Mar 24, 2022
266.84
267.74
264.13
267.62
864,378
+3.14(+1.19%)
Mar 23, 2022
270.17
271.79
264.31
264.48
1,064,413
-8.19(-3.00%)
Mar 22, 2022
269.56
273.59
267.81
272.67
1,706,126
+7.67(+2.89%)
Mar 21, 2022
266.64
269.63
261.60
265.00
1,303,991
-2.81(-1.05%)
Mar 18, 2022
264.71
270.05
262.38
267.81
2,085,629
+4.33(+1.64%)
Mar 17, 2022
260.70
265.45
259.67
263.47
1,744,590
+1.46(+0.56%)
Mar 16, 2022
255.72
263.46
254.98
262.01
2,074,225
+11.59(+4.63%)
Mar 15, 2022
246.72
251.48
244.50
250.42
2,247,573
+8.24(+3.40%)
Mar 14, 2022
257.36
257.54
240.29
242.18
2,974,971
-13.40(-5.24%)
Mar 11, 2022
269.01
269.87
255.43
255.58
1,920,830
-8.83(-3.34%)
Mar 10, 2022
265.83
267.10
261.11
264.41
1,564,575
-4.18(-1.56%)
Mar 09, 2022
273.72
274.64
267.06
268.59
1,484,506
+7.58(+2.91%)
Mar 08, 2022
253.96
269.93
253.65
261.01
2,713,429
+5.77(+2.26%)
Mar 07, 2022
275.75
276.16
254.21
255.23
2,538,595
-21.10(-7.64%)
Mar 04, 2022
277.39
280.22
274.56
276.34
1,667,019
-6.30(-2.23%)
Mar 03, 2022
284.76
286.29
276.66
282.63
1,612,398
+0.44(+0.15%)
Mar 02, 2022
279.99
284.43
278.33
282.20
1,098,180
+5.96(+2.16%)
Mar 01, 2022
285.33
285.33
273.13
276.24
2,088,744
-10.39(-3.62%)
Feb 28, 2022
285.85
288.43
282.94
286.63
1,568,936
-3.87(-1.33%)
Feb 25, 2022
285.11
290.89
284.70
290.50
958,928
+7.55(+2.67%)
Feb 24, 2022
272.19
283.48
269.67
282.95
2,070,305
+2.12(+0.76%)
Feb 23, 2022
289.63
289.70
280.49
280.83
1,450,067
-4.59(-1.61%)
Feb 22, 2022
289.58
291.28
283.36
285.42
2,000,289
-7.06(-2.41%)
Feb 18, 2022
292.47
0
-1.25(-0.43%)
Feb 17, 2022
296.44
299.23
292.85
293.73
1,073,492
-4.21(-1.41%)
Feb 16, 2022
295.38
299.35
292.41
297.94
1,019,334
+1.08(+0.36%)
Feb 15, 2022
298.98
300.77
295.49
296.85
1,375,610
+3.55(+1.21%)
Feb 14, 2022
290.33
294.55
289.25
293.30
1,401,027
+2.97(+1.02%)
Feb 11, 2022
302.43
304.55
289.68
290.33
2,053,407
-14.33(-4.70%)
Feb 10, 2022
302.68
308.23
300.03
304.65
1,469,192
-4.28(-1.38%)
Feb 09, 2022
308.58
313.43
306.03
308.93
1,368,462
+4.79(+1.57%)
Feb 08, 2022
300.34
304.55
299.34
304.14
1,292,288
+0.63(+0.21%)
Feb 07, 2022
304.58
307.46
300.61
303.51
1,389,586
+1.04(+0.34%)
Feb 04, 2022
299.12
305.96
294.43
302.47
2,672,191
+9.87(+3.37%)
Feb 03, 2022
294.24
292.60
2,480,638
-15.49(-5.03%)
Feb 02, 2022
306.25
308.44
301.36
308.09
2,327,561
+4.01(+1.32%)
Feb 01, 2022
301.21
305.26
298.07
304.08
1,788,856
+3.12(+1.04%)
Jan 31, 2022
292.07
301.00
300.97
1,569,212
+7.72(+2.63%)
Jan 28, 2022
284.66
293.53
281.87
293.24
2,007,975
+5.40(+1.88%)
Jan 27, 2022
287.79
294.31
284.02
287.84
2,300,774
+5.43(+1.92%)
Jan 26, 2022
288.07
293.87
279.11
282.41
1,900,741
-1.58(-0.56%)
Jan 25, 2022
287.51
289.88
282.77
284.00
1,877,042
-7.32(-2.51%)
Jan 24, 2022
283.79
293.19
273.70
291.31
2,737,574
+4.60(+1.61%)
Jan 21, 2022
289.58
292.07
286.46
286.71
2,320,337
-3.90(-1.34%)
Jan 20, 2022
300.56
304.81
289.64
290.61
2,109,271
-8.17(-2.73%)
Jan 19, 2022
303.96
307.99
298.28
298.77
2,109,963
-1.38(-0.46%)
Jan 18, 2022
303.77
306.14
298.68
300.15
2,534,118
-10.71(-3.45%)
Jan 14, 2022
310.87
0
-11.90(-3.69%)
Jan 13, 2022
333.55
334.75
320.46
322.77
1,300,975
-10.78(-3.23%)
Jan 12, 2022
332.03
337.32
330.46
333.55
1,647,911
+4.81(+1.46%)
Jan 11, 2022
324.33
329.11
320.06
328.75
1,066,712
+4.52(+1.39%)
Jan 10, 2022
337.37
337.46
321.79
324.23
1,930,382
-18.38(-5.36%)
Jan 07, 2022
342.68
345.05
337.92
342.61
970,143
-0.44(-0.13%)
Jan 06, 2022
344.61
345.16
340.75
343.05
1,135,672
-0.69(-0.20%)
Jan 05, 2022
354.26
355.86
343.74
343.75
2,149,821
-15.20(-4.24%)
Jan 04, 2022
359.19
361.00
355.36
358.95
1,049,135
+1.51(+0.42%)
Jan 03, 2022
355.70
361.21
354.17
357.44
1,063,663
+0.09(+0.02%)
Dec 31, 2021
354.90
358.45
354.69
357.35
635,090
+2.76(+0.78%)
Dec 30, 2021
357.15
359.43
354.36
354.59
523,337
-2.65(-0.74%)
Dec 29, 2021
355.03
358.82
354.64
357.23
594,035
+2.20(+0.62%)
Dec 28, 2021
357.10
357.95
354.83
355.03
558,686
-1.42(-0.40%)
Dec 27, 2021
353.29
356.95
353.29
356.45
572,928
+3.17(+0.90%)
Dec 23, 2021
349.34
355.18
349.34
353.28
930,443
+4.14(+1.19%)
Dec 22, 2021
341.04
349.34
340.99
349.14
1,096,597
+8.64(+2.54%)
Dec 21, 2021
336.87
341.62
335.24
340.50
1,027,719
+6.96(+2.09%)
Dec 20, 2021
330.32
334.13
328.33
333.54
1,165,537
-0.41(-0.12%)
Dec 17, 2021
347.66
349.17
331.53
333.95
2,735,877
-16.14(-4.61%)
Dec 16, 2021
353.99
356.42
347.71
350.09
1,439,132
-2.36(-0.67%)
Dec 15, 2021
343.88
352.65
342.72
352.44
1,077,599
+8.07(+2.34%)
Dec 14, 2021
345.57
345.57
340.62
344.37
1,180,855
-3.46(-0.99%)
Dec 13, 2021
347.69
349.89
345.51
347.83
1,156,705
-1.01(-0.29%)
Dec 10, 2021
346.71
350.11
342.98
348.84
872,070
+5.36(+1.56%)
Dec 09, 2021
343.04
348.49
342.84
343.49
1,029,732
-0.30(-0.09%)
Dec 08, 2021
341.32
344.61
339.04
343.79
978,151
+2.42(+0.71%)
Dec 07, 2021
335.19
345.32
335.19
341.36
1,392,237
+11.67(+3.54%)
Dec 06, 2021
325.86
331.77
325.62
329.69
1,403,646
+6.03(+1.86%)
Dec 03, 2021
327.52
335.29
318.73
323.66
1,516,392
+0.61(+0.19%)
Dec 02, 2021
316.29
324.83
315.18
323.05
1,084,769
+9.01(+2.87%)
Dec 01, 2021
323.37
325.39
313.81
314.04
1,355,162
-6.51(-2.03%)
Nov 30, 2021
326.58
326.73
319.65
320.54
3,603,843
-7.70(-2.35%)
Nov 29, 2021
325.19
330.51
322.87
328.25
1,839,577
+6.08(+1.89%)
Nov 26, 2021
329.03
333.23
321.89
322.16
1,433,671
-14.32(-4.26%)
Nov 24, 2021
335.71
337.80
334.11
336.48
1,054,948
-0.53(-0.16%)
Nov 23, 2021
336.40
338.31
333.48
337.01
1,148,512
-0.68(-0.20%)
Nov 22, 2021
341.09
344.78
337.49
337.70
1,073,447
-2.29(-0.67%)
Nov 19, 2021
337.58
341.99
333.63
339.99
1,615,882
+5.44(+1.63%)
Nov 18, 2021
335.29
334.74
334.15
334.55
1,915,401
-7.00(-2.05%)
Nov 17, 2021
339.99
343.52
336.09
341.54
1,246,105
+3.99(+1.18%)
Nov 16, 2021
335.27
339.00
334.54
337.55
808,274
+2.17(+0.65%)
Nov 15, 2021
334.46
337.90
334.01
335.38
1,084,695
+1.30(+0.39%)
Nov 12, 2021
333.63
334.21
331.01
334.08
1,105,363
+2.22(+0.67%)
Nov 11, 2021
333.16
334.92
328.05
331.86
896,105
-0.67(-0.20%)
Nov 10, 2021
332.86
332.53
1,070,334
-1.89(-0.56%)
Nov 09, 2021
336.31
336.93
332.97
334.42
699,021
-2.23(-0.66%)
Nov 08, 2021
338.28
340.57
332.55
336.65
825,822
-0.11(-0.03%)
Nov 05, 2021
328.24
337.60
327.73
336.76
1,367,702
+9.40(+2.87%)
Nov 04, 2021
329.53
329.53
324.71
327.37
874,371
-0.61(-0.19%)
Nov 03, 2021
322.79
328.81
318.99
327.97
1,557,608
+1.70(+0.52%)
Nov 02, 2021
304.65
329.23
301.99
326.28
2,784,818
+12.98(+4.14%)
Nov 01, 2021
314.60
313.59
308.68
313.30
1,303,621
+0.79(+0.25%)
Oct 29, 2021
311.94
315.10
310.89
312.51
1,178,626
-1.13(-0.36%)
Oct 28, 2021
313.97
315.37
311.93
313.64
977,877
+0.12(+0.04%)
Oct 27, 2021
320.12
321.11
313.32
313.51
802,257
-5.47(-1.72%)
Oct 26, 2021
318.94
318.98
1,246,771
+0.95(+0.30%)
Oct 25, 2021
315.58
318.91
311.46
318.03
1,466,275
+2.33(+0.74%)
Oct 22, 2021
306.77
316.87
306.71
315.70
1,502,286
+9.51(+3.11%)
Oct 21, 2021
294.84
307.60
294.11
306.19
2,030,586
+13.03(+4.44%)
Oct 20, 2021
303.41
303.50
292.92
293.16
2,939,769
-7.88(-2.62%)
Oct 19, 2021
306.13
307.45
299.19
301.04
1,275,010
-5.71(-1.86%)
Oct 18, 2021
304.82
307.20
303.24
306.76
883,361
-2.37(-0.77%)
Oct 15, 2021
310.21
310.78
307.16
309.13
866,599
+1.23(+0.40%)
Oct 14, 2021
306.13
310.21
305.99
307.89
982,098
+4.36(+1.44%)
Oct 13, 2021
299.08
304.65
298.39
303.53
1,046,895
+5.71(+1.92%)
Oct 12, 2021
299.30
302.25
296.60
297.81
877,185
-0.85(-0.28%)
Oct 11, 2021
300.57
303.24
298.13
298.66
804,455
-1.69(-0.56%)
Oct 08, 2021
304.13
304.57
300.11
300.35
610,812
-2.97(-0.98%)
Oct 07, 2021
304.82
307.73
302.74
303.32
830,392
+1.19(+0.40%)
Oct 06, 2021
295.86
302.54
295.64
302.12
1,103,299
+0.36(+0.12%)
Oct 05, 2021
298.62
304.71
297.13
301.76
1,677,889
+6.73(+2.28%)
Oct 04, 2021
297.69
299.76
291.28
295.04
1,375,904
-4.32(-1.44%)
Oct 01, 2021
292.42
300.89
290.67
299.36
1,407,833
+10.36(+3.58%)
Sep 30, 2021
296.71
297.14
288.83
289.00
1,749,735
-6.23(-2.11%)
Sep 29, 2021
298.93
299.60
294.36
295.23
1,028,426
-3.03(-1.01%)
Sep 28, 2021
305.40
306.37
296.77
298.26
1,212,314
-8.81(-2.87%)
Sep 27, 2021
307.35
310.55
306.43
307.06
784,121
-1.90(-0.61%)
Sep 24, 2021
308.30
309.83
306.37
308.96
924,510
-0.64(-0.21%)
Sep 23, 2021
309.30
312.63
309.05
309.61
1,299,086
+2.66(+0.87%)
Sep 22, 2021
302.91
308.78
301.22
306.95
1,485,545
+6.73(+2.24%)
Sep 21, 2021
301.59
303.69
299.90
300.22
989,236
+0.94(+0.32%)
Sep 20, 2021
300.11
302.17
296.84
299.28
1,952,131
-8.94(-2.90%)
Sep 17, 2021
309.03
311.80
306.94
308.22
1,725,988
-3.13(-1.01%)
Sep 16, 2021
313.65
314.14
308.43
311.35
1,058,462
-3.01(-0.96%)
Sep 15, 2021
318.94
319.54
311.27
314.36
1,750,320
-4.40(-1.38%)
Sep 14, 2021
321.71
321.83
318.00
318.76
874,736
-2.03(-0.63%)
Sep 13, 2021
326.33
326.54
317.23
320.80
856,839
-2.68(-0.83%)
Sep 10, 2021
328.83
329.16
323.22
323.47
637,725
-1.72(-0.53%)
Sep 09, 2021
325.01
326.36
324.40
325.19
927,771
+0.70(+0.22%)
Sep 08, 2021
324.70
325.35
321.17
324.49
933,934
-0.78(-0.24%)
Sep 07, 2021
328.83
329.87
323.11
325.27
1,008,229
-4.10(-1.25%)
Sep 03, 2021
330.67
332.11
328.08
329.37
767,012
-2.15(-0.65%)
Sep 02, 2021
332.96
335.14
330.13
331.52
720,242
-0.24(-0.07%)
Sep 01, 2021
329.25
334.66
328.80
331.76
710,449
+3.68(+1.12%)
Aug 31, 2021
331.52
332.21
327.72
328.08
1,315,942
-2.88(-0.87%)
Aug 30, 2021
329.77
332.33
329.77
330.96
896,315
+3.07(+0.94%)
Aug 27, 2021
324.87
328.82
323.83
327.89
903,658
+4.17(+1.29%)
Aug 26, 2021
324.54
326.31
322.72
323.72
630,927
+1.13(+0.35%)
Aug 25, 2021
326.85
327.34
321.83
322.60
812,671
-2.19(-0.68%)
Aug 24, 2021
323.68
326.10
321.60
324.79
680,187
+1.26(+0.39%)
Aug 23, 2021
319.63
327.09
319.16
323.53
1,135,363
+5.88(+1.85%)
Aug 20, 2021
314.83
318.14
314.45
317.65
996,266
+2.68(+0.85%)
Aug 19, 2021
306.97
318.25
305.02
314.98
2,421,237
+8.00(+2.61%)
Aug 18, 2021
307.41
310.53
305.93
306.97
1,763,557
-3.39(-1.09%)
Aug 17, 2021
313.63
314.27
308.60
310.36
1,121,320
-5.18(-1.64%)
Aug 16, 2021
314.06
315.97
310.54
315.53
1,100,905
+1.33(+0.42%)
Aug 13, 2021
313.75
315.72
313.65
314.21
674,606
-0.17(-0.06%)
Aug 12, 2021
314.79
315.74
312.30
314.38
694,627
-0.78(-0.25%)
Aug 11, 2021
315.55
317.27
313.96
315.16
577,435
-0.12(-0.04%)
Aug 10, 2021
314.59
315.32
311.89
315.28
552,799
+1.20(+0.38%)
Aug 09, 2021
316.36
316.36
312.98
314.08
754,883
-2.27(-0.72%)
Aug 06, 2021
317.47
317.87
315.38
316.35
572,062
+0.13(+0.04%)
Aug 05, 2021
315.15
317.49
313.98
316.22
799,452
+2.80(+0.89%)
Aug 04, 2021
314.16
315.46
312.29
313.42
838,494
-1.69(-0.54%)
Aug 03, 2021
315.74
315.74
312.11
315.11
714,665
-0.12(-0.04%)
Aug 02, 2021
319.66
321.15
314.75
315.24
1,101,480
-5.93(-1.85%)
Jul 30, 2021
320.68
323.06
319.56
321.16
747,304
+0.23(+0.07%)
Jul 29, 2021
320.09
323.78
319.48
320.93
876,937
+2.62(+0.82%)
Jul 28, 2021
318.91
319.24
317.17
318.31
678,522
+1.05(+0.33%)
Jul 27, 2021
320.03
320.20
315.49
317.27
1,028,540
-3.40(-1.06%)
Jul 26, 2021
320.10
321.05
317.82
320.67
777,142
-0.22(-0.07%)
Jul 23, 2021
314.44
321.02
314.44
320.89
802,254
+6.71(+2.13%)
Jul 22, 2021
310.45
314.43
308.78
314.19
791,119
+3.37(+1.08%)
Jul 21, 2021
312.71
313.27
310.33
310.82
702,224
-0.36(-0.11%)
Jul 20, 2021
304.53
312.69
304.11
311.18
818,926
+7.06(+2.32%)
Jul 19, 2021
307.32
309.47
301.81
304.11
1,405,883
-8.06(-2.58%)
Jul 16, 2021
315.92
316.18
311.31
312.18
714,401
-2.38(-0.76%)
Jul 15, 2021
313.82
315.16
311.81
314.55
887,021
+0.38(+0.12%)
Jul 14, 2021
312.66
314.37
311.14
314.17
1,531,142
+5.70(+1.85%)
Jul 13, 2021
307.86
310.55
307.76
308.46
892,043
+0.14(+0.05%)
Jul 12, 2021
305.19
309.99
304.79
308.32
867,845
+2.51(+0.82%)
Jul 09, 2021
302.91
306.02
302.15
305.81
652,994
+4.14(+1.37%)
Jul 08, 2021
302.77
302.92
296.17
301.67
1,572,414
-5.37(-1.75%)
Jul 07, 2021
308.06
309.69
306.80
307.04
764,325
+0.11(+0.03%)
Jul 06, 2021
305.38
308.27
304.82
306.93
1,100,005
+1.42(+0.47%)
Jul 02, 2021
305.52
306.83
304.32
305.51
644,592
+0.46(+0.15%)
Jul 01, 2021
307.86
308.10
303.87
305.05
1,241,553
-0.96(-0.31%)
Jun 30, 2021
303.32
306.69
303.11
306.01
1,118,459
+0.55(+0.18%)
Jun 29, 2021
302.39
306.26
302.38
305.46
963,358
+2.86(+0.94%)
Jun 28, 2021
305.30
305.73
301.70
302.60
1,462,000
-1.36(-0.45%)
Jun 25, 2021
298.24
304.96
297.60
303.96
2,206,916
+6.98(+2.35%)
Jun 24, 2021
292.08
297.20
290.83
296.99
1,867,935
+6.08(+2.09%)
Jun 23, 2021
288.62
291.84
288.02
290.90
909,830
+1.80(+0.62%)
Jun 22, 2021
289.84
290.27
288.53
289.11
739,350
-0.93(-0.32%)
Jun 21, 2021
286.28
290.35
285.40
290.04
1,018,953
+5.39(+1.89%)
Jun 18, 2021
288.45
289.38
283.32
284.65
1,975,715
-3.87(-1.34%)
Jun 17, 2021
286.87
290.30
284.17
288.52
1,737,265
+0.87(+0.30%)
Jun 16, 2021
292.17
292.60
286.24
287.65
1,196,959
-3.67(-1.26%)
Jun 15, 2021
291.79
294.63
290.97
291.32
985,697
-0.39(-0.14%)
Jun 14, 2021
288.84
292.56
288.63
291.71
1,170,098
+2.89(+1.00%)
Jun 11, 2021
288.61
289.98
287.49
288.83
937,361
+1.87(+0.65%)
Jun 10, 2021
287.98
288.33
286.05
286.96
876,515
+0.42(+0.15%)
Jun 09, 2021
287.45
289.07
286.31
286.54
931,678
-2.10(-0.73%)
Jun 08, 2021
292.20
292.82
288.54
288.63
847,173
-2.83(-0.97%)
Jun 07, 2021
291.68
292.35
290.09
291.46
846,126
-0.38(-0.13%)
Jun 04, 2021
293.14
293.53
289.89
291.84
939,014
+0.45(+0.16%)
Jun 03, 2021
290.65
292.00
287.67
291.39
1,143,946
-0.75(-0.26%)
Jun 02, 2021
293.08
294.99
291.34
292.14
842,589
-0.40(-0.14%)
Jun 01, 2021
296.31
297.75
290.11
292.54
1,395,839
-2.35(-0.80%)
May 28, 2021
293.23
295.64
293.07
294.89
931,868
+2.86(+0.98%)
May 27, 2021
294.33
294.81
291.68
292.03
1,933,719
-1.69(-0.58%)
May 26, 2021
294.52
295.47
293.27
293.72
1,061,437
+0.62(+0.21%)
May 25, 2021
291.96
295.17
291.51
293.10
1,272,534
+2.62(+0.90%)
May 24, 2021
285.85
292.11
285.75
290.48
980,423
+5.48(+1.92%)
May 21, 2021
286.85
289.04
284.85
284.99
1,027,842
-1.17(-0.41%)
May 20, 2021
287.01
289.66
285.38
286.17
1,204,320
-0.44(-0.15%)
May 19, 2021
283.45
286.63
282.50
286.61
1,030,621
+2.14(+0.75%)
May 18, 2021
285.00
287.39
283.07
284.47
1,230,943
-0.42(-0.15%)
May 17, 2021
284.03
285.29
281.63
284.89
1,051,884
+0.15(+0.05%)
May 14, 2021
281.75
286.10
281.00
284.74
869,780
+5.24(+1.88%)
May 13, 2021
281.56
282.59
277.52
279.49
950,837
+0.91(+0.33%)
May 12, 2021
281.44
281.98
276.43
278.58
1,541,255
-4.55(-1.61%)
May 11, 2021
283.75
285.32
279.77
283.13
1,747,896
-3.44(-1.20%)
May 10, 2021
292.92
293.83
286.36
286.57
938,742
-4.76(-1.64%)
May 07, 2021
288.02
293.71
286.77
291.33
1,271,649
+3.84(+1.34%)
May 06, 2021
283.33
287.92
282.05
287.49
1,167,396
+4.94(+1.75%)
May 05, 2021
284.04
285.39
280.50
282.56
2,802,117
-7.59(-2.61%)
May 04, 2021
281.86
290.65
278.19
290.14
3,407,758
+12.66(+4.56%)
May 03, 2021
290.41
292.32
275.23
277.48
5,247,428
-23.89(-7.93%)
Apr 30, 2021
304.15
305.07
300.91
301.37
1,704,940
-2.83(-0.93%)
Apr 29, 2021
302.93
305.73
302.50
304.20
1,210,126
+1.20(+0.40%)
Apr 28, 2021
303.48
304.45
302.04
303.00
890,771
+0.00(+0.00%)
Apr 27, 2021
303.72
304.39
300.24
303.00
1,086,367
-0.72(-0.24%)
Apr 26, 2021
300.99
304.88
300.55
303.72
868,253
+2.36(+0.78%)
Apr 23, 2021
300.05
303.76
299.77
301.36
746,991
+1.63(+0.54%)
Apr 22, 2021
299.03
302.40
298.07
299.73
810,275
+2.13(+0.72%)
Apr 21, 2021
297.72
299.07
295.91
297.60
833,196
+0.42(+0.14%)
Apr 20, 2021
295.91
297.18
293.45
297.17
941,819
+0.24(+0.08%)
Apr 19, 2021
298.53
299.48
295.09
296.93
1,047,461
-2.99(-1.00%)
Apr 16, 2021
297.50
301.29
294.33
299.92
1,842,801
+6.88(+2.35%)
Apr 15, 2021
294.02
297.77
292.50
293.04
975,083
+0.71(+0.24%)
Apr 14, 2021
292.80
294.02
291.35
292.33
808,804
+1.33(+0.46%)
Apr 13, 2021
289.60
292.36
287.82
291.00
899,264
-0.21(-0.07%)
Apr 12, 2021
290.90
291.95
289.73
291.21
812,946
+1.06(+0.36%)
Apr 09, 2021
285.82
290.21
284.99
290.15
718,669
+3.40(+1.19%)
Apr 08, 2021
283.31
287.03
283.31
286.75
881,354
+3.31(+1.17%)
Apr 07, 2021
283.88
284.22
282.32
283.44
942,928
+0.12(+0.04%)
Apr 06, 2021
283.89
287.87
283.30
283.31
1,228,447
-0.26(-0.09%)
Apr 05, 2021
282.05
285.12
280.64
283.57
1,078,366
+2.82(+1.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.